MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVAV — AeroVironment, Inc.
NasdaqAeroVironment, Inc.
$140.82
+0.51(+0.36%)
- O
- 141.64
- H
- 142.72
- L
- 138.31
- V
- 1.27M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$140.82
Period Return-6.23%
Period High$417.86
Period Low$135.20
Avg Daily Volume1.40M
Total Trading Days365
AVAV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $141.64 | $142.72 | $138.31 | $140.82 | +$0.51 | +0.36% | 1,268,950 | $140.68 | $138.31 $142.72 |
| Oct 1, 2026 | $142.78 | $143.53 | $138.40 | $140.31 | $-1.91 | -1.34% | 1,272,385 | $140.52 | $138.40 $143.53 |
| Sep 30, 2026 | $143.52 | $145.48 | $142.02 | $142.22 | $-1.02 | -0.71% | 1,438,014 | $143.36 | $142.02 $145.48 |
| Sep 29, 2026 | $148.99 | $149.24 | $142.42 | $143.24 | $-3.99 | -2.71% | 1,713,262 | $144.07 | $142.42 $149.24 |
| Sep 28, 2026 | $149.77 | $151.30 | $147.02 | $147.23 | $-4.82 | -3.17% | 1,097,030 | $148.61 | $147.02 $151.30 |
| Sep 25, 2026 | $159.16 | $161.65 | $152.03 | $152.05 | $-6.50 | -4.10% | 1,296,002 | $154.31 | $152.03 $161.65 |
| Sep 24, 2026 | $153.03 | $160.29 | $151.50 | $158.55 | +$2.61 | +1.67% | 895,350 | $156.82 | $151.50 $160.29 |
| Sep 23, 2026 | $156.25 | $163.35 | $154.94 | $155.94 | $-0.21 | -0.13% | 1,183,159 | $158.38 | $154.94 $163.35 |
| Sep 22, 2026 | $164.10 | $164.10 | $153.53 | $156.15 | $-4.75 | -2.95% | 1,373,407 | $157.54 | $153.53 $164.10 |
| Sep 21, 2026 | $161.28 | $165.00 | $160.06 | $160.90 | +$0.95 | +0.59% | 1,046,156 | $162.75 | $160.06 $165.00 |
| Sep 18, 2026 | $165.57 | $168.00 | $159.40 | $159.95 | $-3.43 | -2.10% | 2,437,366 | $160.72 | $159.40 $168.00 |
| Sep 17, 2026 | $159.98 | $167.76 | $159.00 | $163.38 | +$6.93 | +4.43% | 1,781,432 | $164.00 | $159.00 $167.76 |
| Sep 16, 2026 | $155.00 | $157.75 | $151.00 | $156.45 | $-0.54 | -0.34% | 1,508,078 | $155.07 | $151.00 $157.75 |
| Sep 15, 2026 | $152.27 | $159.80 | $147.67 | $156.99 | +$3.59 | +2.34% | 2,482,777 | $154.88 | $147.67 $159.80 |
| Sep 14, 2026 | $145.80 | $156.14 | $144.51 | $153.40 | +$6.69 | +4.56% | 3,035,119 | $152.83 | $144.51 $156.14 |
| Sep 11, 2026 | $145.91 | $147.13 | $138.31 | $146.71 | $-0.36 | -0.24% | 4,618,745 | $143.87 | $138.31 $147.13 |
| Sep 10, 2026 | $146.77 | $159.24 | $142.50 | $147.07 | +$6.27 | +4.45% | 8,764,914 | $152.38 | $142.50 $159.24 |
| Sep 9, 2026 | $149.05 | $150.05 | $139.77 | $140.80 | $-7.98 | -5.36% | 5,013,767 | $143.02 | $139.77 $150.05 |
| Sep 8, 2026 | $146.37 | $152.20 | $146.10 | $148.78 | +$4.13 | +2.86% | 2,005,186 | $149.32 | $146.10 $152.20 |
| Sep 4, 2026 | $145.63 | $148.02 | $143.30 | $144.65 | $-2.56 | -1.74% | 1,539,913 | $145.04 | $143.30 $148.02 |
| Sep 3, 2026 | $151.95 | $151.95 | $140.62 | $147.21 | +$1.82 | +1.25% | 2,388,043 | $145.08 | $140.62 $151.95 |
| Sep 2, 2026 | $144.10 | $147.16 | $140.91 | $145.39 | +$1.22 | +0.85% | 1,428,064 | $144.29 | $140.91 $147.16 |
| Sep 1, 2026 | $145.98 | $148.65 | $143.28 | $144.17 | $-4.18 | -2.82% | 1,027,957 | $144.70 | $143.28 $148.65 |
| Aug 31, 2026 | $145.71 | $149.22 | $145.35 | $148.35 | +$0.41 | +0.28% | 859,346 | $147.45 | $145.35 $149.22 |
| Aug 28, 2026 | $152.16 | $152.51 | $146.30 | $147.94 | $-4.34 | -2.85% | 1,188,068 | $148.58 | $146.30 $152.51 |
| Aug 27, 2026 | $147.56 | $153.90 | $144.55 | $152.28 | +$5.40 | +3.68% | 1,342,087 | $149.92 | $144.55 $153.90 |
| Aug 26, 2026 | $146.50 | $150.61 | $146.41 | $146.88 | $-0.54 | -0.37% | 1,010,252 | $147.46 | $146.41 $150.61 |
| Aug 25, 2026 | $151.05 | $151.79 | $147.25 | $147.42 | $-0.78 | -0.53% | 1,227,247 | $148.34 | $147.25 $151.79 |
| Aug 24, 2026 | $159.61 | $159.61 | $148.14 | $148.20 | $-12.02 | -7.50% | 1,237,582 | $151.02 | $148.14 $159.61 |
| Aug 21, 2026 | $161.51 | $164.27 | $159.79 | $160.22 | +$0.43 | +0.27% | 1,172,408 | $161.52 | $159.79 $164.27 |